Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.562 | 4.834 | 4.315 | 4.506 | 56,876 | -0.28(-5.84%) |
Sep 29, 2020 | 4.874 | 4.874 | 4.442 | 4.786 | 23,568 | -0.02(-0.50%) |
Sep 28, 2020 | 4.874 | 4.874 | 4.594 | 4.810 | 32,468 | +0.22(+4.70%) |
Sep 25, 2020 | 4.858 | 5.050 | 4.594 | 4.594 | 27,409 | -0.40(-8.00%) |
Sep 24, 2020 | 4.754 | 5.193 | 4.594 | 4.994 | 67,568 | +0.23(+4.87%) |
Sep 23, 2020 | 5.074 | 5.074 | 4.754 | 4.762 | 49,943 | -0.10(-2.13%) |
Sep 22, 2020 | 4.890 | 5.154 | 4.754 | 4.866 | 87,109 | +0.15(+3.22%) |
Sep 21, 2020 | 4.674 | 4.714 | 4.594 | 4.714 | 54,399 | -0.03(-0.67%) |
Sep 18, 2020 | 4.187 | 4.754 | 4.075 | 4.746 | 117,647 | +0.56(+13.25%) |
Sep 17, 2020 | 4.115 | 4.295 | 3.990 | 4.191 | 38,839 | +0.07(+1.65%) |
Sep 16, 2020 | 3.939 | 4.155 | 3.727 | 4.123 | 70,060 | +0.22(+5.74%) |
Sep 15, 2020 | 3.915 | 3.915 | 3.643 | 3.899 | 32,854 | -0.02(-0.41%) |
Sep 14, 2020 | 3.587 | 3.915 | 3.476 | 3.915 | 45,460 | +0.33(+9.13%) |
Sep 11, 2020 | 3.651 | 3.683 | 3.516 | 3.587 | 14,142 | -0.09(-2.39%) |
Sep 10, 2020 | 3.611 | 3.683 | 3.452 | 3.675 | 29,040 | +0.06(+1.55%) |
Sep 09, 2020 | 3.587 | 3.827 | 3.587 | 3.619 | 16,918 | +0.02(+0.67%) |
Sep 08, 2020 | 3.691 | 3.731 | 3.436 | 3.595 | 30,431 | -0.19(-5.06%) |
Sep 04, 2020 | 3.931 | 3.931 | 3.691 | 3.787 | 21,276 | -0.14(-3.66%) |
Sep 03, 2020 | 3.939 | 3.939 | 3.715 | 3.931 | 59,221 | -0.01(-0.20%) |
Sep 02, 2020 | 3.891 | 3.939 | 3.635 | 3.939 | 50,326 | +0.03(+0.82%) |
Sep 01, 2020 | 4.051 | 4.051 | 3.755 | 3.907 | 48,796 | -0.18(-4.49%) |
Aug 31, 2020 | 4.211 | 4.315 | 3.811 | 4.091 | 107,947 | -0.06(-1.54%) |
Aug 28, 2020 | 3.747 | 4.179 | 3.667 | 4.155 | 107,259 | +0.47(+12.80%) |
Aug 27, 2020 | 3.699 | 3.723 | 3.603 | 3.683 | 49,294 | +0.06(+1.77%) |
Aug 26, 2020 | 3.699 | 3.794 | 3.516 | 3.619 | 76,169 | -0.15(-4.03%) |
Aug 25, 2020 | 3.460 | 3.819 | 3.459 | 3.771 | 94,678 | +0.31(+9.01%) |
Aug 24, 2020 | 4.035 | 4.195 | 3.356 | 3.460 | 275,108 | -0.58(-14.43%) |
Aug 21, 2020 | 4.251 | 4.394 | 3.995 | 4.043 | 135,670 | -0.34(-7.66%) |
Aug 20, 2020 | 4.179 | 4.538 | 4.155 | 4.378 | 236,960 | +0.07(+1.67%) |
Aug 19, 2020 | 4.386 | 4.386 | 4.043 | 4.307 | 143,294 | +0.31(+7.80%) |
Aug 18, 2020 | 4.882 | 4.930 | 3.995 | 3.995 | 261,927 | -0.89(-18.17%) |
Aug 17, 2020 | 4.634 | 4.954 | 4.315 | 4.882 | 468,249 | -0.10(-1.93%) |
Aug 14, 2020 | 5.433 | 5.593 | 4.714 | 4.978 | 1,207,513 | -0.62(-11.13%) |
Aug 13, 2020 | 7.487 | 8.190 | 5.449 | 5.601 | 40,779,356 | +2.78(+98.58%) |
Aug 12, 2020 | 2.781 | 2.924 | 2.533 | 2.820 | 35,189 | +0.14(+5.06%) |
Aug 11, 2020 | 2.661 | 2.717 | 2.653 | 2.685 | 5,750 | +0.08(+3.07%) |
Aug 10, 2020 | 2.597 | 2.773 | 2.517 | 2.605 | 11,146 | +0.02(+0.62%) |
Aug 07, 2020 | 2.796 | 2.824 | 2.524 | 2.589 | 14,393 | -0.38(-12.90%) |
Aug 06, 2020 | 2.597 | 3.116 | 2.565 | 2.972 | 66,547 | +0.39(+15.17%) |
Aug 05, 2020 | 2.509 | 2.693 | 2.509 | 2.581 | 9,331 | -0.09(-3.29%) |
Aug 04, 2020 | 2.493 | 2.669 | 2.397 | 2.669 | 20,125 | +0.28(+11.71%) |
Aug 03, 2020 | 2.493 | 2.533 | 2.341 | 2.389 | 11,788 | -0.17(-6.56%) |
Jul 31, 2020 | 2.557 | 2.653 | 2.557 | 2.557 | 1,001 | +0.04(+1.59%) |
Jul 30, 2020 | 2.597 | 2.633 | 2.517 | 2.517 | 3,122 | -0.10(-3.67%) |
Jul 29, 2020 | 2.677 | 2.677 | 2.565 | 2.613 | 5,367 | +0.12(+4.81%) |
Jul 28, 2020 | 2.749 | 2.749 | 2.493 | 2.493 | 5,755 | -0.31(-11.11%) |
Jul 27, 2020 | 2.669 | 2.860 | 2.669 | 2.804 | 6,196 | +0.08(+2.93%) |
Jul 24, 2020 | 2.701 | 2.777 | 2.701 | 2.725 | 2,753 | +0.09(+3.33%) |
Jul 23, 2020 | 2.677 | 2.697 | 2.637 | 2.637 | 2,110 | -0.08(-2.94%) |
Jul 22, 2020 | 2.637 | 2.765 | 2.621 | 2.717 | 4,846 | +0.02(+0.89%) |
Jul 21, 2020 | 2.781 | 2.814 | 2.629 | 2.693 | 8,125 | -0.08(-3.02%) |
Jul 20, 2020 | 2.637 | 2.830 | 2.637 | 2.777 | 2,126 | +0.06(+2.21%) |
Jul 17, 2020 | 2.717 | 2.788 | 2.717 | 2.717 | 1,627 | +0.03(+1.19%) |
Jul 16, 2020 | 2.621 | 2.733 | 2.597 | 2.685 | 8,108 | +0.02(+0.90%) |
Jul 15, 2020 | 2.629 | 2.820 | 2.605 | 2.661 | 8,924 | +0.16(+6.39%) |
Jul 14, 2020 | 2.589 | 2.693 | 2.485 | 2.501 | 7,918 | -0.01(-0.32%) |
Jul 13, 2020 | 2.637 | 2.637 | 2.509 | 2.509 | 7,262 | -0.11(-4.27%) |
Jul 10, 2020 | 2.765 | 2.785 | 2.517 | 2.621 | 5,757 | -0.14(-5.20%) |
Jul 09, 2020 | 2.836 | 2.836 | 2.541 | 2.765 | 10,180 | -0.03(-1.14%) |
Jul 08, 2020 | 2.781 | 2.832 | 2.733 | 2.796 | 3,967 | +0.06(+2.34%) |
Jul 07, 2020 | 2.717 | 2.733 | 2.541 | 2.733 | 2,894 | +0.05(+1.79%) |
Jul 06, 2020 | 2.685 | 2.717 | 2.541 | 2.685 | 3,772 | +0.02(+0.60%) |
Jul 02, 2020 | 2.685 | 2.781 | 2.669 | 2.669 | 3,254 | +0.03(+1.21%) |